Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osiris Therapeutics (NQ: OSIR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 11.41 11.65 11.15 11.24 61,743 -0.26(-2.26%)
May 30, 2013 11.34 11.66 11.21 11.50 106,896 +0.24(+2.13%)
May 29, 2013 11.19 11.43 10.93 11.26 48,819 -0.13(-1.14%)
May 28, 2013 11.11 11.50 11.11 11.39 112,389 +0.37(+3.36%)
May 24, 2013 11.13 11.18 10.90 11.02 0 -0.05(-0.45%)
May 23, 2013 10.84 11.08 10.37 11.07 0 +0.09(+0.82%)
May 22, 2013 10.83 11.24 10.75 10.98 0 +0.13(+1.20%)
May 21, 2013 10.54 11.01 10.54 10.85 0 +0.15(+1.40%)
May 20, 2013 11.27 11.31 10.64 10.70 0 -0.57(-5.06%)
May 17, 2013 10.60 11.39 10.42 11.27 0 +0.67(+6.32%)
May 16, 2013 10.55 10.60 10.25 10.60 78,451 +0.07(+0.66%)
May 15, 2013 10.22 10.55 10.14 10.53 0 +0.26(+2.53%)
May 13, 2013 10.50 10.50 10.11 10.27 0 -0.22(-2.10%)
May 10, 2013 10.20 10.49 10.16 10.49 0 +0.32(+3.15%)
May 09, 2013 10.12 10.20 10.04 10.17 0 +0.00(+0.00%)
May 08, 2013 10.41 10.50 10.02 10.17 0 -0.26(-2.49%)
May 07, 2013 11.00 11.06 10.15 10.43 0 -0.17(-1.60%)
May 06, 2013 10.14 10.60 10.10 10.60 0 +0.49(+4.85%)
May 03, 2013 10.78 10.65 10.01 10.11 0 -0.49(-4.62%)
May 02, 2013 10.31 10.97 10.31 10.60 0 +0.42(+4.13%)
May 01, 2013 11.17 11.17 10.18 10.18 0 -1.04(-9.27%)
Apr 30, 2013 11.39 11.38 11.17 11.22 0 -0.16(-1.41%)
Apr 29, 2013 11.35 11.49 11.25 11.38 104,728 -0.04(-0.35%)
Apr 26, 2013 10.99 11.76 10.85 11.42 229,333 +0.57(+5.25%)
Apr 25, 2013 10.99 11.01 10.77 10.85 0 +0.05(+0.46%)
Apr 24, 2013 10.90 11.01 10.67 10.80 48,781 -0.10(-0.92%)
Apr 23, 2013 10.90 11.08 10.80 10.90 86,042 +0.00(+0.00%)
Apr 22, 2013 10.98 11.14 10.73 10.90 147,620 -0.07(-0.64%)
Apr 19, 2013 10.45 11.10 10.34 10.97 243,194 +0.55(+5.28%)
Apr 18, 2013 10.25 10.56 10.06 10.42 130,306 +0.18(+1.76%)
Apr 17, 2013 9.840 10.25 9.840 10.24 115,739 +0.35(+3.54%)
Apr 16, 2013 9.620 9.950 9.490 9.890 102,703 +0.28(+2.91%)
Apr 15, 2013 9.720 9.940 9.450 9.610 128,843 -0.24(-2.44%)
Apr 12, 2013 9.630 9.950 9.630 9.850 76,173 +0.18(+1.86%)
Apr 11, 2013 10.02 10.22 9.660 9.670 92,999 -0.39(-3.88%)
Apr 10, 2013 9.600 10.17 9.510 10.06 235,433 +0.51(+5.34%)
Apr 09, 2013 9.990 10.08 9.530 9.550 125,882 -0.33(-3.34%)
Apr 08, 2013 9.950 10.15 9.610 9.880 75,125 -0.03(-0.30%)
Apr 05, 2013 9.510 9.960 9.500 9.910 86,675 +0.20(+2.06%)
Apr 04, 2013 10.01 10.11 9.580 9.710 145,577 -0.40(-3.96%)
Apr 03, 2013 10.52 10.62 9.890 10.11 94,917 -0.36(-3.44%)
Apr 02, 2013 10.02 10.75 10.02 10.47 243,564 +0.44(+4.39%)
Apr 01, 2013 10.43 10.45 9.950 10.03 181,119 -0.37(-3.56%)
Mar 28, 2013 10.76 10.90 10.33 10.40 255,426 -0.35(-3.26%)
Mar 27, 2013 11.19 11.19 10.30 10.75 159,950 -0.49(-4.36%)
Mar 26, 2013 11.61 11.61 10.99 11.24 145,404 -0.18(-1.58%)
Mar 25, 2013 11.24 11.66 11.24 11.42 131,249 +0.19(+1.69%)
Mar 22, 2013 11.19 11.39 11.10 11.23 122,507 +0.09(+0.81%)
Mar 21, 2013 11.01 11.25 10.91 11.14 172,017 -0.15(-1.33%)
Mar 20, 2013 11.31 11.41 10.94 11.29 199,103 -0.02(-0.18%)
Mar 19, 2013 10.36 11.43 10.36 11.31 458,641 +0.95(+9.17%)
Mar 18, 2013 10.14 10.45 10.00 10.36 103,295 +0.13(+1.27%)
Mar 15, 2013 10.05 10.27 9.930 10.23 202,062 +0.16(+1.59%)
Mar 14, 2013 10.00 10.12 9.900 10.07 123,713 +0.07(+0.70%)
Mar 13, 2013 9.620 10.05 9.450 10.00 239,036 -0.02(-0.20%)
Mar 12, 2013 10.18 10.29 9.850 10.02 113,933 -0.14(-1.38%)
Mar 11, 2013 9.560 10.17 9.550 10.16 229,001 +0.61(+6.39%)
Mar 08, 2013 9.190 9.630 9.120 9.550 179,135 +0.43(+4.71%)
Mar 07, 2013 9.380 9.750 8.770 9.120 212,572 -0.23(-2.46%)
Mar 06, 2013 8.290 9.390 8.130 9.350 933,053 +2.44(+35.31%)
Mar 05, 2013 7.050 7.120 6.702 6.910 51,126 -0.07(-1.00%)
Mar 04, 2013 7.090 7.150 6.760 6.980 82,280 -0.11(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.